| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,023 | 1,031 | 1,002.15 | 1,027.45 | 1,027.45 | +3.8 (+0.37%) | 1,950 |
| 8 Nov 2017 | INR | 1,016 | 1,041 | 1,012 | 1,023.65 | 1,023.65 | +0.85 (+0.08%) | 6,526 |
| 7 Nov 2017 | INR | 1,007 | 1,033 | 1,002 | 1,022.8 | 1,022.8 | +22.9 (+2.29%) | 1,851 |
| 6 Nov 2017 | INR | 1,000 | 1,005 | 996 | 999.9 | 999.9 | -0.55 (-0.05%) | 824 |
| 3 Nov 2017 | INR | 1,012.3 | 1,012.3 | 993.05 | 1,000.45 | 1,000.45 | -3.9 (-0.39%) | 589 |
| 2 Nov 2017 | INR | 995.9 | 1,008.9 | 978.75 | 1,004.35 | 1,004.35 | -0.15 (-0.01%) | 1,703 |
| 1 Nov 2017 | INR | 1,002.4 | 1,010 | 995 | 1,004.5 | 1,004.5 | -0.25 (-0.02%) | 1,307 |
| 31 Oct 2017 | INR | 1,006 | 1,008 | 990.5 | 1,004.75 | 1,004.75 | -2.4 (-0.24%) | 1,340 |
| 30 Oct 2017 | INR | 1,008.1 | 1,009.9 | 1,000 | 1,007.15 | 1,007.15 | +2.15 (+0.21%) | 1,142 |
| 27 Oct 2017 | INR | 991.5 | 1,009 | 990 | 1,005 | 1,005 | +7.2 (+0.72%) | 2,586 |
| 26 Oct 2017 | INR | 973.8 | 1,000 | 968 | 997.8 | 997.8 | +16.2 (+1.65%) | 2,055 |
| 25 Oct 2017 | INR | 991.7 | 993.1 | 975.05 | 981.6 | 981.6 | +0.25 (+0.03%) | 2,685 |
| 24 Oct 2017 | INR | 955.05 | 987 | 954.6 | 981.35 | 981.35 | +27.1 (+2.84%) | 1,265 |
| 23 Oct 2017 | INR | 977 | 977 | 950 | 954.25 | 954.25 | +0.3 (+0.03%) | 1,216 |
| 19 Oct 2017 | INR | 974.75 | 977 | 965 | 953.95 | 953.95 | 0.0 (0.0%) | 633 |
| 18 Oct 2017 | INR | 956.85 | 962.55 | 950 | 953.95 | 953.95 | -5 (-0.52%) | 635 |
| 17 Oct 2017 | INR | 951.95 | 969.9 | 941.35 | 958.95 | 958.95 | +7.55 (+0.79%) | 939 |
| 16 Oct 2017 | INR | 957 | 962 | 946.7 | 951.4 | 951.4 | -3.55 (-0.37%) | 934 |
| 13 Oct 2017 | INR | 975 | 977 | 950 | 954.95 | 954.95 | -20.3 (-2.08%) | 129,515 |
| 12 Oct 2017 | INR | 980 | 980 | 974 | 975.25 | 975.25 | -4.2 (-0.43%) | 332 |
| 11 Oct 2017 | INR | 981 | 985 | 970 | 979.45 | 979.45 | +4.1 (+0.42%) | 2,013 |
| 10 Oct 2017 | INR | 980 | 983.2 | 970.5 | 975.35 | 975.35 | +1.95 (+0.20%) | 813 |
| 9 Oct 2017 | INR | 975 | 983.6 | 966.3 | 973.4 | 973.4 | +2.05 (+0.21%) | 1,780 |
| 6 Oct 2017 | INR | 977.75 | 984.75 | 969 | 971.35 | 971.35 | -8.5 (-0.87%) | 822 |
| 5 Oct 2017 | INR | 980.7 | 990 | 966.35 | 979.85 | 979.85 | -0.3 (-0.03%) | 1,177 |
| 4 Oct 2017 | INR | 962.9 | 990.9 | 962.9 | 980.15 | 980.15 | +16.2 (+1.68%) | 2,688 |
| 3 Oct 2017 | INR | 960.8 | 974.6 | 943.2 | 963.95 | 963.95 | +7.85 (+0.82%) | 717 |
| 29 Sep 2017 | INR | 955.35 | 962.8 | 948 | 956.1 | 956.1 | +4.2 (+0.44%) | 1,185 |
| 28 Sep 2017 | INR | 951 | 969 | 938.15 | 951.9 | 951.9 | -11.55 (-1.20%) | 7,489 |
| 27 Sep 2017 | INR | 964.85 | 966.5 | 951.25 | 963.45 | 963.45 | +7.05 (+0.74%) | 5,920 |
